Hess Midstream More Historical Data - HESM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Hess Midstream LP (HESM)
Hess Midstream LP (HESM) Historical

HESM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	36.00	0.03	0.08%	36.03	36.20	35.75	3,372,947
Jun 20 2024	35.97	0.29	0.81%	35.74	36.06	35.59	1,138,293
Jun 18 2024	35.68	0.37	1.05%	35.44	36.08	35.39	1,505,196
Jun 17 2024	35.31	0.08	0.23%	35.13	35.48	34.96	605,700
Jun 14 2024	35.23	-0.18	-0.51%	35.41	35.45	35.07	972,398
Jun 13 2024	35.41	0.37	1.06%	35.09	35.55	34.9101	1,163,699
Jun 12 2024	35.04	0.18	0.52%	35.08	35.25	34.85	1,225,419
Jun 11 2024	34.86	-0.14	-0.40%	34.98	34.98	34.625	802,432
Jun 10 2024	35.00	0.30	0.86%	34.85	35.20	34.45	994,793
Jun 07 2024	34.70	0.10	0.29%	34.59	34.88	34.30	885,543
Jun 06 2024	34.60	0.35	1.02%	34.27	34.635	34.10	813,977
Jun 05 2024	34.25	0.01	0.03%	34.26	34.49	34.05	657,173
Jun 04 2024	34.24	-0.09	-0.26%	34.03	34.27	33.82	1,233,875
Jun 03 2024	34.33	-0.42	-1.21%	34.75	34.755	34.20	1,214,571
May 31 2024	34.75	0.45	1.31%	34.30	34.78	34.02	2,508,174
May 30 2024	34.30	-1.51	-4.22%	34.19	34.78	34.18	3,843,470
May 29 2024	35.81	-0.12	-0.33%	36.04	36.19	35.53	553,796
May 28 2024	35.93	0.45	1.27%	35.64	36.30	35.615	454,729
May 24 2024	35.48	0.18	0.51%	35.52	35.7197	35.35	410,178
May 23 2024	35.30	-0.21	-0.59%	35.54	35.78	35.22	493,666
May 22 2024	35.51	-0.30	-0.84%	35.90	36.19	35.40	693,170
May 21 2024	35.81	0.02	0.06%	35.79	35.91	35.54	574,543
May 20 2024	35.79	0.37	1.04%	35.40	35.88	35.34	942,461
May 17 2024	35.42	0.31	0.88%	35.07	35.51	34.80	1,045,732
May 16 2024	35.11	-0.10	-0.28%	35.11	35.57	34.85	635,499
May 15 2024	35.21	-0.24	-0.68%	35.50	35.56	35.16	929,860
May 14 2024	35.45	0.25	0.71%	35.22	35.47	35.15	784,755
May 13 2024	35.20	0.10	0.28%	35.32	35.5799	35.11	1,000,152
May 10 2024	35.10	0.03	0.09%	35.10	35.18	34.82	709,632
May 09 2024	35.07	-0.01	-0.03%	34.99	35.09	34.755	642,005
May 08 2024	35.08	0.32	0.92%	34.79	35.12	34.345	1,782,075
May 07 2024	34.76	0.03	0.09%	34.70	35.09	34.55	1,418,129
May 06 2024	34.73	0.48	1.40%	34.35	34.865	34.27	914,429
May 03 2024	34.25	0.32	0.94%	33.99	34.26	33.67	566,370
May 02 2024	33.93	0.45	1.34%	33.67	34.00	33.53	643,545
May 01 2024	33.48	-0.62	-1.82%	33.37	33.63	32.75	1,009,230
Apr 30 2024	34.10	-0.79	-2.26%	35.21	35.21	34.08	1,354,402
Apr 29 2024	34.89	-0.02	-0.06%	34.90	35.2099	34.73	579,838
Apr 26 2024	34.91	-0.03	-0.09%	35.01	35.25	34.51	900,392
Apr 25 2024	34.94	-0.69	-1.94%	35.49	35.7108	34.56	1,520,439
Apr 24 2024	35.63	0.30	0.85%	35.26	35.90	34.81	1,140,592
Apr 23 2024	35.33	-0.28	-0.79%	35.67	35.69	35.25	821,146
Apr 22 2024	35.61	0.28	0.79%	35.39	35.72	35.05	932,610
Apr 19 2024	35.33	0.48	1.38%	35.00	35.74	34.92	736,386
Apr 18 2024	34.85	0.11	0.32%	34.94	35.075	34.6403	693,672
Apr 17 2024	34.74	0.42	1.22%	34.49	34.93	34.3601	599,815
Apr 16 2024	34.32	-0.34	-0.98%	34.58	34.67	34.07	701,566
Apr 15 2024	34.66	-0.60	-1.70%	35.40	35.6163	34.63	703,140
Apr 12 2024	35.26	-0.51	-1.43%	35.82	36.37	35.23	904,170
Apr 11 2024	35.77	0.03	0.08%	35.92	35.99	35.52	642,551
Apr 10 2024	35.74	-0.32	-0.89%	35.93	36.04	35.72	643,825
Apr 09 2024	36.06	0.02	0.06%	36.09	36.27	35.88	766,345
Apr 08 2024	36.04	0.30	0.84%	36.00	36.36	35.80	969,250
Apr 05 2024	35.74	-0.51	-1.41%	36.19	36.27	35.665	844,041
Apr 04 2024	36.25	-0.23	-0.63%	36.55	36.735	36.18	534,729
Apr 03 2024	36.48	0.39	1.08%	36.24	36.84	36.225	700,861
Apr 02 2024	36.09	0.14	0.39%	36.04	36.33	35.95	599,095
Apr 01 2024	35.95	-0.18	-0.50%	36.13	36.21	35.915	613,009
Mar 28 2024	36.13	0.30	0.84%	36.00	36.40	35.84	832,191
Mar 27 2024	35.83	0.36	1.01%	35.53	35.84	35.46	861,873
Mar 26 2024	35.47	-0.17	-0.48%	35.61	35.705	35.39	336,977

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions